ComStock Resources Inc (CRK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
839.645 |
1,85%
|
16,09
|
15,52
|
16,315
|
16,24
|
| 12/09/2025 |
797.827 |
-0,25%
|
16,31
|
15,95
|
16,535
|
15,95
|
| 11/09/2025 |
1.194.583 |
0,92%
|
15,75
|
15,47
|
16,025
|
16,00
|
| 10/09/2025 |
1.004.172 |
2,73%
|
15,34
|
15,1501
|
15,85
|
15,85
|
| 09/09/2025 |
811.872 |
-0,36%
|
15,75
|
15,33
|
15,78
|
15,40
|
| 08/09/2025 |
1.185.090 |
-2,89%
|
16,2395
|
15,365
|
16,27
|
15,45
|
| 05/09/2025 |
1.044.164 |
-0,56%
|
16,03
|
15,63
|
16,15
|
15,90
|
| 04/09/2025 |
929.583 |
1,14%
|
15,98
|
15,55
|
16,035
|
15,99
|
| 03/09/2025 |
1.164.390 |
-3,42%
|
16,51
|
15,66
|
16,61
|
15,81
|
| 02/09/2025 |
922.814 |
1,49%
|
16,13
|
15,75
|
16,385
|
16,37
|
| 29/08/2025 |
689.385 |
-1,35%
|
16,47
|
16,01
|
16,47
|
16,13
|
| 28/08/2025 |
906.582 |
3,90%
|
15,80
|
15,52
|
16,445
|
16,35
|
| 27/08/2025 |
1.243.441 |
-0,63%
|
16,01
|
15,77
|
16,4097
|
15,77
|
| 26/08/2025 |
756.627 |
3,69%
|
15,45
|
15,06
|
15,93
|
15,87
|
| 25/08/2025 |
677.487 |
-0,46%
|
15,38
|
15,01
|
15,44
|
15,30
|
| 22/08/2025 |
1.173.780 |
-1,69%
|
15,6091
|
15,1815
|
15,6091
|
15,36
|
| 21/08/2025 |
1.092.122 |
1,36%
|
15,4381
|
15,26
|
15,66
|
15,62
|
| 20/08/2025 |
980.562 |
1,55%
|
15,16
|
14,85
|
15,515
|
15,41
|
| 19/08/2025 |
1.586.565 |
1,07%
|
14,85
|
14,69
|
15,34
|
15,19
|
| 18/08/2025 |
2.126.201 |
-5,71%
|
15,33
|
14,65
|
15,45
|
15,03
|
| 15/08/2025 |
1.135.702 |
0,06%
|
15,97
|
15,82
|
16,38
|
15,94
|
| 14/08/2025 |
978.430 |
1,59%
|
15,66
|
15,41
|
16,17
|
15,93
|
| 13/08/2025 |
977.072 |
0,84%
|
15,80
|
15,26
|
15,80
|
15,68
|
| 12/08/2025 |
1.311.261 |
-1,33%
|
15,71
|
15,33
|
15,71
|
15,55
|
| 11/08/2025 |
784.734 |
-1,13%
|
16,40
|
15,66
|
16,40
|
15,76
|
| 08/08/2025 |
803.765 |
-0,87%
|
16,1103
|
15,905
|
16,415
|
15,94
|
| 07/08/2025 |
978.643 |
-1,11%
|
16,42
|
16,075
|
16,54
|
16,08
|
| 06/08/2025 |
968.799 |
0,00%
|
16,4767
|
16,05
|
16,4767
|
16,26
|
| 05/08/2025 |
1.338.143 |
0,31%
|
16,21
|
15,89
|
16,365
|
16,26
|
| 04/08/2025 |
1.400.778 |
-1,10%
|
16,47
|
16,05
|
16,57
|
16,21
|
| 01/08/2025 |
2.335.059 |
-8,17%
|
17,80
|
16,235
|
17,87
|
16,41
|
| 31/07/2025 |
5.014.409 |
-14,05%
|
20,9183
|
17,74
|
20,9183
|
17,87
|
| 30/07/2025 |
1.467.446 |
-1,09%
|
21,092
|
20,54
|
21,27
|
20,79
|
| 29/07/2025 |
1.117.261 |
1,79%
|
20,905
|
20,255
|
21,37
|
21,03
|
| 28/07/2025 |
901.128 |
-0,39%
|
20,81
|
20,255
|
21,06
|
20,66
|
| 25/07/2025 |
635.129 |
-2,22%
|
20,85
|
20,45
|
21,50
|
20,74
|
| 24/07/2025 |
1.008.182 |
3,21%
|
20,965
|
20,42
|
21,42
|
21,21
|
| 23/07/2025 |
1.694.282 |
-3,75%
|
20,91
|
20,42
|
21,69
|
20,55
|
| 22/07/2025 |
1.548.717 |
1,57%
|
22,62
|
20,7528
|
22,68
|
21,35
|
| 21/07/2025 |
1.929.189 |
-9,24%
|
22,92
|
20,98
|
22,92
|
21,02
|
| 18/07/2025 |
600.886 |
-0,43%
|
23,14
|
22,92
|
23,65
|
23,16
|
| 17/07/2025 |
715.174 |
-0,34%
|
23,655
|
22,92
|
24,04
|
23,26
|
| 16/07/2025 |
970.544 |
1,00%
|
23,30
|
22,76
|
24,04
|
23,34
|
| 15/07/2025 |
916.877 |
-3,14%
|
22,64
|
22,6109
|
23,98
|
23,11
|
| 14/07/2025 |
1.268.452 |
6,52%
|
22,48
|
22,42
|
23,905
|
23,86
|
| 11/07/2025 |
1.028.123 |
1,13%
|
21,91
|
21,26
|
22,627
|
22,40
|
| 10/07/2025 |
1.680.884 |
-2,34%
|
22,815
|
21,26
|
23,2325
|
22,15
|
| 09/07/2025 |
1.175.367 |
-1,90%
|
23,77
|
22,29
|
23,855
|
22,68
|
| 08/07/2025 |
1.287.173 |
-2,74%
|
23,805
|
22,92
|
24,205
|
23,12
|
| 07/07/2025 |
1.121.751 |
-1,00%
|
24,29
|
23,60
|
24,29
|
23,77
|
| 04/07/2025 |
801.039 |
-3,50%
|
24,835
|
23,67
|
24,9434
|
24,01
|
| 03/07/2025 |
800.725 |
-3,41%
|
25,37
|
23,67
|
25,70
|
24,01
|
| 02/07/2025 |
1.443.228 |
-1,64%
|
27,45
|
24,60
|
27,47
|
24,85
|
| 01/07/2025 |
2.975.524 |
-8,71%
|
27,67
|
24,90
|
28,35
|
25,26
|
| 30/06/2025 |
1.566.297 |
-3,79%
|
28,47
|
27,3892
|
28,50
|
27,67
|
| 27/06/2025 |
1.135.464 |
1,23%
|
28,30
|
28,0515
|
28,81
|
28,76
|
| 26/06/2025 |
693.955 |
0,25%
|
29,40
|
28,10
|
29,405
|
28,40
|
| 25/06/2025 |
1.333.994 |
-4,19%
|
30,00
|
28,29
|
30,00
|
28,33
|
| 24/06/2025 |
1.388.574 |
-0,47%
|
29,38
|
28,38
|
31,1737
|
29,57
|
| 23/06/2025 |
1.160.832 |
-2,59%
|
30,55
|
29,43
|
31,1737
|
29,71
|
| 20/06/2025 |
1.570.127 |
-0,75%
|
30,81
|
29,2344
|
31,14
|
30,50
|
| 18/06/2025 |
2.549.109 |
6,31%
|
27,10
|
26,57
|
30,89
|
30,74
|
| 17/06/2025 |
2.341.528 |
9,07%
|
25,57
|
25,4101
|
28,88
|
28,86
|
| 16/06/2025 |
1.014.357 |
4,46%
|
25,74
|
25,18
|
26,495
|
26,46
|
| 13/06/2025 |
1.228.096 |
-1,13%
|
24,075
|
23,7129
|
26,40
|
25,33
|
| 12/06/2025 |
1.172.270 |
7,02%
|
24,44
|
23,7129
|
25,6475
|
25,62
|
| 11/06/2025 |
981.724 |
-0,42%
|
24,48
|
23,71
|
24,73
|
23,94
|
| 10/06/2025 |
793.497 |
-0,83%
|
24,66
|
23,63
|
24,73
|
24,04
|
| 09/06/2025 |
895.393 |
-0,90%
|
24,57
|
23,63
|
24,67
|
24,24
|
| 06/06/2025 |
957.896 |
0,95%
|
23,78
|
23,34
|
25,0446
|
24,46
|
| 05/06/2025 |
1.033.699 |
2,02%
|
23,75
|
23,34
|
24,46
|
24,23
|
| 04/06/2025 |
897.662 |
-0,29%
|
23,605
|
23,44
|
24,46
|
23,75
|
| 03/06/2025 |
919.786 |
0,34%
|
24,12
|
23,44
|
24,24
|
23,82
|
| 02/06/2025 |
708.483 |
1,89%
|
23,30
|
23,30
|
24,174
|
23,74
|
| 30/05/2025 |
589.188 |
-0,79%
|
23,84
|
23,12
|
23,95
|
23,30
|
| 29/05/2025 |
512.176 |
-1,30%
|
24,24
|
23,48
|
24,35
|
23,48
|
| 28/05/2025 |
723.812 |
-2,02%
|
23,93
|
23,77
|
24,70
|
23,79
|
| 27/05/2025 |
960.722 |
2,19%
|
24,00
|
23,77
|
24,70
|
24,28
|
| 23/05/2025 |
443.095 |
2,33%
|
23,30
|
22,84
|
23,99
|
23,76
|
| 22/05/2025 |
663.615 |
-0,73%
|
23,67
|
22,84
|
24,02
|
23,22
|
| 21/05/2025 |
716.401 |
-1,68%
|
24,075
|
23,30
|
24,40
|
23,39
|
| 20/05/2025 |
590.218 |
0,34%
|
23,785
|
23,42
|
24,47
|
23,79
|
| 19/05/2025 |
682.202 |
-2,23%
|
23,9585
|
23,42
|
23,9585
|
23,71
|
| 16/05/2025 |
691.739 |
-0,62%
|
23,62
|
23,48
|
24,79
|
24,25
|
| 15/05/2025 |
814.501 |
2,44%
|
23,25
|
23,08
|
24,40
|
24,40
|
| 14/05/2025 |
844.859 |
0,72%
|
23,11
|
22,96
|
24,13
|
23,82
|
| 13/05/2025 |
1.088.604 |
3,64%
|
23,77
|
22,34
|
24,13
|
23,65
|
| 12/05/2025 |
1.469.080 |
-2,23%
|
23,93
|
22,34
|
24,21
|
22,82
|
| 09/05/2025 |
859.823 |
3,41%
|
22,66
|
22,45
|
23,375
|
23,34
|
| 08/05/2025 |
1.093.389 |
0,85%
|
21,96
|
21,69
|
23,11
|
22,57
|
| 07/05/2025 |
1.036.291 |
3,71%
|
21,305
|
21,02
|
22,44
|
22,38
|
| 06/05/2025 |
1.559.796 |
1,60%
|
20,25
|
20,145
|
21,765
|
21,58
|
| 05/05/2025 |
1.648.899 |
4,79%
|
19,78
|
19,78
|
21,42
|
21,24
|
| 02/05/2025 |
1.556.389 |
7,42%
|
18,29
|
18,13
|
20,295
|
20,27
|
| 01/05/2025 |
1.337.893 |
3,28%
|
18,35
|
17,74
|
19,12
|
18,87
|
| 30/04/2025 |
1.249.264 |
-3,33%
|
18,565
|
17,985
|
19,085
|
18,27
|
| 29/04/2025 |
874.305 |
1,50%
|
18,275
|
18,1827
|
19,085
|
18,91
|
| 28/04/2025 |
546.902 |
1,31%
|
18,50
|
18,1827
|
18,775
|
18,63
|
| 25/04/2025 |
854.733 |
0,16%
|
18,51
|
17,805
|
19,2498
|
18,39
|
| 24/04/2025 |
889.229 |
-0,65%
|
18,455
|
17,855
|
19,7133
|
18,36
|
